三菱マテリアル(5711)の株価時系列情報
三菱マテリアル(5711)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2015/12/30 | 384 | 390 | 382 | 384 | 10,106,000 |
2015/12/29 | 384 | 388 | 378 | 386 | 9,592,000 |
2015/12/28 | 384 | 391 | 384 | 388 | 11,464,000 |
2015/12/25 | 390 | 395 | 382 | 384 | 5,362,000 |
2015/12/24 | 399 | 403 | 392 | 392 | 6,307,000 |
2015/12/22 | 391 | 395 | 390 | 392 | 7,327,000 |
2015/12/21 | 389 | 393 | 386 | 391 | 9,953,000 |
2015/12/18 | 397 | 404 | 388 | 391 | 20,866,000 |
2015/12/17 | 407 | 407 | 399 | 400 | 9,721,000 |
2015/12/16 | 399 | 407 | 397 | 401 | 7,399,000 |
2015/12/15 | 398 | 398 | 390 | 392 | 10,606,000 |
2015/12/14 | 401 | 405 | 395 | 404 | 6,705,000 |
2015/12/11 | 410 | 416 | 406 | 413 | 10,108,000 |
2015/12/10 | 412 | 419 | 412 | 416 | 7,958,000 |
2015/12/09 | 419 | 420 | 413 | 414 | 6,876,000 |
2015/12/08 | 430 | 430 | 418 | 419 | 7,750,000 |
2015/12/07 | 433 | 433 | 429 | 429 | 4,195,000 |
2015/12/04 | 430 | 433 | 425 | 428 | 6,396,000 |
2015/12/03 | 433 | 439 | 433 | 437 | 4,225,000 |
2015/12/02 | 437 | 440 | 433 | 438 | 6,989,000 |
2015/12/01 | 441 | 442 | 436 | 440 | 6,096,000 |
2015/11/30 | 437 | 442 | 434 | 435 | 7,983,000 |
2015/11/27 | 438 | 447 | 438 | 439 | 7,158,000 |
2015/11/26 | 441 | 443 | 437 | 440 | 6,532,000 |
2015/11/25 | 435 | 444 | 433 | 440 | 7,970,000 |
2015/11/24 | 438 | 440 | 431 | 435 | 7,538,000 |
2015/11/20 | 433 | 439 | 430 | 438 | 9,094,000 |
2015/11/19 | 425 | 435 | 423 | 431 | 9,091,000 |
2015/11/18 | 424 | 428 | 417 | 420 | 8,388,000 |
2015/11/17 | 412 | 430 | 411 | 424 | 10,664,000 |
2015/11/16 | 400 | 411 | 399 | 408 | 7,390,000 |
2015/11/13 | 406 | 407 | 400 | 405 | 9,666,000 |
2015/11/12 | 414 | 414 | 409 | 412 | 6,300,000 |
2015/11/11 | 430 | 430 | 410 | 413 | 8,484,000 |
2015/11/10 | 408 | 411 | 404 | 410 | 7,265,000 |
2015/11/09 | 421 | 422 | 414 | 415 | 9,247,000 |
2015/11/06 | 424 | 429 | 421 | 424 | 4,185,000 |
2015/11/05 | 411 | 430 | 411 | 426 | 7,161,000 |
2015/11/04 | 414 | 418 | 410 | 411 | 8,980,000 |
2015/11/02 | 412 | 414 | 406 | 406 | 11,473,000 |
2015/10/30 | 425 | 427 | 417 | 424 | 10,711,000 |
2015/10/29 | 431 | 435 | 422 | 427 | 7,635,000 |
2015/10/28 | 428 | 430 | 422 | 425 | 5,276,000 |
2015/10/27 | 435 | 435 | 424 | 425 | 9,598,000 |
2015/10/26 | 440 | 440 | 432 | 435 | 6,201,000 |
2015/10/23 | 441 | 442 | 435 | 437 | 6,810,000 |
2015/10/22 | 432 | 440 | 431 | 434 | 10,132,000 |
2015/10/21 | 415 | 434 | 415 | 431 | 8,174,000 |
2015/10/20 | 416 | 419 | 411 | 416 | 6,938,000 |
2015/10/19 | 416 | 419 | 410 | 417 | 7,770,000 |
2015/10/16 | 419 | 423 | 416 | 420 | 10,182,000 |
2015/10/15 | 406 | 420 | 402 | 419 | 10,737,000 |
2015/10/14 | 413 | 415 | 406 | 407 | 7,838,000 |
2015/10/13 | 416 | 425 | 414 | 419 | 7,038,000 |
2015/10/09 | 413 | 424 | 412 | 424 | 10,331,000 |
2015/10/08 | 402 | 414 | 401 | 405 | 9,420,000 |
2015/10/07 | 389 | 405 | 388 | 404 | 7,330,000 |
2015/10/06 | 386 | 393 | 383 | 389 | 8,533,000 |
2015/10/05 | 377 | 385 | 371 | 381 | 10,097,000 |
2015/10/02 | 364 | 370 | 359 | 367 | 7,597,000 |
2015/10/01 | 363 | 372 | 359 | 370 | 9,489,000 |
2015/09/30 | 363 | 365 | 356 | 362 | 6,249,000 |
2015/09/29 | 360 | 363 | 352 | 353 | 13,102,000 |
2015/09/28 | 373 | 374 | 362 | 366 | 10,940,000 |
2015/09/25 | 382 | 385 | 376 | 384 | 8,719,000 |
2015/09/24 | 392 | 394 | 381 | 382 | 10,187,000 |
2015/09/18 | 406 | 407 | 395 | 397 | 9,195,000 |
2015/09/17 | 403 | 411 | 401 | 410 | 9,945,000 |
2015/09/16 | 396 | 402 | 393 | 398 | 5,947,000 |
2015/09/15 | 399 | 404 | 393 | 395 | 7,154,000 |
2015/09/14 | 402 | 403 | 392 | 396 | 7,816,000 |
2015/09/11 | 399 | 403 | 395 | 398 | 9,042,000 |
2015/09/10 | 397 | 401 | 392 | 399 | 9,548,000 |
2015/09/09 | 398 | 407 | 392 | 407 | 16,426,000 |
2015/09/08 | 370 | 396 | 370 | 377 | 14,294,000 |
2015/09/07 | 362 | 371 | 359 | 367 | 9,112,000 |
2015/09/04 | 378 | 380 | 359 | 364 | 9,899,000 |
2015/09/03 | 376 | 380 | 371 | 372 | 8,410,000 |
2015/09/02 | 370 | 378 | 368 | 371 | 10,003,000 |
2015/09/01 | 385 | 387 | 377 | 378 | 8,413,000 |
2015/08/31 | 394 | 401 | 387 | 390 | 9,047,000 |
2015/08/28 | 384 | 399 | 383 | 398 | 15,180,000 |
2015/08/27 | 376 | 379 | 365 | 366 | 13,079,000 |
2015/08/26 | 362 | 372 | 358 | 369 | 12,834,000 |
2015/08/25 | 361 | 378 | 353 | 361 | 14,729,000 |
2015/08/24 | 390 | 394 | 380 | 380 | 12,936,000 |
2015/08/21 | 399 | 411 | 398 | 398 | 9,835,000 |
2015/08/20 | 415 | 416 | 403 | 404 | 10,349,000 |
2015/08/19 | 424 | 425 | 418 | 419 | 8,495,000 |
2015/08/18 | 434 | 436 | 428 | 428 | 5,415,000 |
2015/08/17 | 432 | 433 | 425 | 432 | 3,425,000 |
2015/08/14 | 430 | 432 | 425 | 429 | 5,523,000 |
2015/08/13 | 432 | 438 | 431 | 434 | 6,829,000 |
2015/08/12 | 436 | 439 | 427 | 430 | 11,808,000 |
2015/08/11 | 435 | 447 | 434 | 443 | 11,509,000 |
2015/08/10 | 426 | 430 | 422 | 428 | 7,685,000 |
2015/08/07 | 427 | 432 | 425 | 429 | 11,397,000 |
2015/08/06 | 438 | 443 | 436 | 441 | 7,574,000 |
2015/08/05 | 428 | 437 | 424 | 432 | 7,407,000 |
2015/08/04 | 434 | 434 | 421 | 425 | 6,045,000 |
2015/08/03 | 442 | 443 | 432 | 433 | 8,469,000 |
2015/07/31 | 437 | 449 | 432 | 449 | 8,726,000 |
2015/07/30 | 430 | 440 | 430 | 438 | 10,149,000 |
2015/07/29 | 428 | 432 | 421 | 427 | 6,582,000 |
2015/07/28 | 422 | 427 | 418 | 423 | 7,362,000 |
2015/07/27 | 422 | 429 | 417 | 427 | 8,860,000 |
2015/07/24 | 435 | 436 | 424 | 430 | 9,830,000 |
2015/07/23 | 448 | 448 | 436 | 439 | 5,251,000 |
2015/07/22 | 443 | 453 | 442 | 449 | 6,651,000 |
2015/07/21 | 449 | 450 | 437 | 442 | 8,820,000 |
2015/07/17 | 455 | 456 | 447 | 449 | 4,949,000 |
2015/07/16 | 459 | 459 | 448 | 455 | 5,261,000 |
2015/07/15 | 464 | 465 | 451 | 454 | 6,748,000 |
2015/07/14 | 451 | 463 | 451 | 459 | 8,122,000 |
2015/07/13 | 440 | 447 | 440 | 443 | 6,409,000 |
2015/07/10 | 437 | 441 | 430 | 435 | 9,398,000 |
2015/07/09 | 423 | 435 | 414 | 434 | 13,932,000 |
2015/07/08 | 454 | 455 | 437 | 437 | 13,820,000 |
2015/07/07 | 460 | 465 | 456 | 458 | 5,837,000 |
2015/07/06 | 453 | 459 | 451 | 456 | 6,654,000 |
2015/07/03 | 463 | 464 | 458 | 461 | 5,546,000 |
2015/07/02 | 463 | 465 | 461 | 461 | 9,043,000 |
2015/07/01 | 470 | 471 | 460 | 464 | 12,025,000 |
2015/06/30 | 469 | 474 | 466 | 470 | 7,464,000 |
2015/06/29 | 469 | 475 | 468 | 470 | 7,292,000 |
2015/06/26 | 493 | 493 | 479 | 481 | 5,088,000 |
2015/06/25 | 498 | 498 | 493 | 493 | 4,275,000 |
2015/06/24 | 495 | 502 | 494 | 498 | 10,842,000 |
2015/06/23 | 483 | 492 | 481 | 490 | 6,097,000 |
2015/06/22 | 482 | 485 | 477 | 483 | 5,516,000 |
2015/06/19 | 488 | 491 | 480 | 483 | 7,242,000 |
2015/06/18 | 484 | 487 | 479 | 484 | 7,649,000 |
2015/06/17 | 502 | 503 | 487 | 488 | 9,498,000 |
2015/06/16 | 500 | 504 | 495 | 502 | 7,768,000 |
2015/06/15 | 501 | 502 | 493 | 500 | 6,261,000 |
2015/06/12 | 514 | 515 | 500 | 508 | 14,194,000 |
2015/06/11 | 509 | 518 | 508 | 516 | 9,196,000 |
2015/06/10 | 493 | 509 | 492 | 508 | 12,017,000 |
2015/06/09 | 500 | 503 | 489 | 489 | 6,982,000 |
2015/06/08 | 507 | 509 | 501 | 506 | 5,017,000 |
2015/06/05 | 501 | 505 | 496 | 505 | 4,537,000 |
2015/06/04 | 510 | 510 | 501 | 503 | 7,010,000 |
2015/06/03 | 502 | 513 | 499 | 506 | 8,698,000 |
2015/06/02 | 500 | 506 | 500 | 505 | 8,895,000 |
2015/06/01 | 492 | 503 | 491 | 496 | 6,805,000 |
2015/05/29 | 476 | 495 | 476 | 493 | 12,063,000 |
2015/05/28 | 475 | 486 | 473 | 476 | 8,550,000 |
2015/05/27 | 475 | 477 | 470 | 472 | 5,546,000 |
2015/05/26 | 470 | 479 | 468 | 477 | 6,456,000 |
2015/05/25 | 469 | 472 | 466 | 469 | 4,543,000 |
2015/05/22 | 470 | 472 | 467 | 468 | 4,976,000 |
2015/05/21 | 471 | 473 | 468 | 473 | 4,272,000 |
2015/05/20 | 472 | 473 | 467 | 472 | 4,517,000 |
2015/05/19 | 476 | 476 | 469 | 474 | 5,055,000 |
2015/05/18 | 477 | 481 | 469 | 473 | 5,500,000 |
2015/05/15 | 475 | 479 | 472 | 475 | 7,776,000 |
2015/05/14 | 474 | 475 | 465 | 468 | 5,524,000 |
2015/05/13 | 458 | 478 | 457 | 473 | 9,341,000 |
2015/05/12 | 447 | 452 | 441 | 452 | 4,138,000 |
2015/05/11 | 451 | 455 | 447 | 448 | 5,212,000 |
2015/05/08 | 443 | 447 | 437 | 445 | 5,306,000 |
2015/05/07 | 442 | 452 | 441 | 442 | 6,996,000 |
2015/05/01 | 436 | 448 | 435 | 442 | 9,029,000 |
2015/04/30 | 436 | 439 | 431 | 434 | 8,440,000 |
2015/04/28 | 434 | 447 | 431 | 442 | 8,936,000 |
2015/04/27 | 427 | 438 | 427 | 433 | 6,270,000 |
2015/04/24 | 430 | 433 | 426 | 426 | 5,547,000 |
2015/04/23 | 430 | 431 | 426 | 429 | 5,350,000 |
2015/04/22 | 429 | 431 | 425 | 429 | 6,756,000 |
2015/04/21 | 425 | 433 | 424 | 426 | 9,588,000 |
2015/04/20 | 418 | 421 | 412 | 421 | 8,021,000 |
2015/04/17 | 414 | 430 | 414 | 423 | 15,084,000 |
2015/04/16 | 404 | 415 | 403 | 413 | 7,498,000 |
2015/04/15 | 402 | 405 | 401 | 402 | 5,170,000 |
2015/04/14 | 402 | 407 | 401 | 405 | 4,436,000 |
2015/04/13 | 406 | 407 | 401 | 403 | 5,816,000 |
2015/04/10 | 413 | 414 | 406 | 411 | 5,519,000 |
2015/04/09 | 409 | 415 | 409 | 415 | 4,982,000 |
2015/04/08 | 409 | 415 | 407 | 410 | 8,160,000 |
2015/04/07 | 399 | 411 | 397 | 410 | 10,993,000 |
2015/04/06 | 397 | 397 | 389 | 397 | 8,538,000 |
2015/04/03 | 394 | 399 | 394 | 399 | 3,924,000 |
2015/04/02 | 393 | 398 | 391 | 395 | 7,657,000 |
2015/04/01 | 401 | 402 | 392 | 392 | 9,388,000 |
2015/03/31 | 404 | 407 | 402 | 404 | 10,644,000 |
2015/03/30 | 402 | 402 | 396 | 400 | 5,147,000 |
2015/03/27 | 401 | 409 | 397 | 402 | 9,409,000 |
2015/03/26 | 413 | 414 | 404 | 408 | 6,019,000 |
2015/03/25 | 409 | 418 | 408 | 416 | 8,197,000 |
2015/03/24 | 401 | 408 | 400 | 407 | 8,113,000 |
2015/03/23 | 399 | 402 | 396 | 402 | 8,846,000 |
2015/03/20 | 404 | 405 | 397 | 399 | 10,408,000 |
2015/03/19 | 414 | 414 | 405 | 409 | 8,512,000 |
2015/03/18 | 415 | 418 | 408 | 411 | 9,455,000 |
2015/03/17 | 414 | 416 | 410 | 413 | 5,493,000 |
2015/03/16 | 413 | 414 | 406 | 410 | 8,576,000 |
2015/03/13 | 411 | 416 | 409 | 413 | 17,735,000 |
2015/03/12 | 396 | 400 | 395 | 400 | 7,721,000 |
2015/03/11 | 403 | 404 | 393 | 396 | 13,003,000 |
2015/03/10 | 417 | 420 | 406 | 407 | 8,462,000 |
2015/03/09 | 418 | 422 | 417 | 417 | 3,269,000 |
2015/03/06 | 422 | 428 | 421 | 423 | 4,771,000 |
2015/03/05 | 425 | 429 | 416 | 422 | 8,459,000 |
2015/03/04 | 418 | 424 | 415 | 422 | 12,703,000 |
2015/03/03 | 418 | 419 | 404 | 410 | 8,242,000 |
2015/03/02 | 414 | 419 | 414 | 418 | 5,559,000 |
2015/02/27 | 414 | 417 | 409 | 412 | 6,727,000 |
2015/02/26 | 403 | 414 | 402 | 413 | 8,951,000 |
2015/02/25 | 402 | 406 | 400 | 401 | 6,495,000 |
2015/02/24 | 399 | 403 | 397 | 403 | 7,695,000 |
2015/02/23 | 400 | 400 | 394 | 399 | 4,581,000 |
2015/02/20 | 397 | 398 | 395 | 398 | 4,638,000 |
2015/02/19 | 395 | 398 | 393 | 395 | 5,207,000 |
2015/02/18 | 398 | 399 | 395 | 397 | 4,276,000 |
2015/02/17 | 390 | 397 | 388 | 396 | 4,848,000 |
2015/02/16 | 389 | 397 | 388 | 393 | 6,592,000 |
2015/02/13 | 394 | 395 | 385 | 387 | 8,619,000 |
2015/02/12 | 391 | 404 | 388 | 397 | 18,255,000 |
2015/02/10 | 398 | 401 | 395 | 397 | 10,922,000 |
2015/02/09 | 395 | 403 | 393 | 402 | 12,312,000 |
2015/02/06 | 392 | 395 | 390 | 393 | 5,342,000 |
2015/02/05 | 394 | 395 | 383 | 387 | 7,175,000 |
2015/02/04 | 389 | 396 | 388 | 395 | 10,929,000 |
2015/02/03 | 377 | 387 | 377 | 384 | 11,936,000 |
2015/02/02 | 371 | 377 | 370 | 376 | 5,315,000 |
2015/01/30 | 379 | 383 | 374 | 374 | 6,756,000 |
2015/01/29 | 374 | 380 | 373 | 377 | 4,821,000 |
2015/01/28 | 374 | 379 | 374 | 376 | 4,437,000 |
2015/01/27 | 376 | 381 | 375 | 377 | 5,649,000 |
2015/01/26 | 372 | 374 | 369 | 373 | 5,194,000 |
2015/01/23 | 374 | 381 | 374 | 380 | 5,266,000 |
2015/01/22 | 370 | 375 | 368 | 371 | 6,320,000 |
2015/01/21 | 373 | 374 | 366 | 369 | 6,580,000 |
2015/01/20 | 372 | 379 | 369 | 378 | 6,769,000 |
2015/01/19 | 365 | 375 | 365 | 372 | 9,740,000 |
2015/01/16 | 356 | 367 | 355 | 364 | 11,058,000 |
2015/01/15 | 359 | 366 | 353 | 364 | 12,888,000 |
2015/01/14 | 372 | 373 | 357 | 359 | 15,288,000 |
2015/01/13 | 387 | 390 | 374 | 380 | 12,513,000 |
2015/01/09 | 390 | 397 | 388 | 392 | 7,272,000 |
2015/01/08 | 389 | 394 | 384 | 386 | 7,212,000 |
2015/01/07 | 382 | 392 | 380 | 387 | 6,485,000 |
2015/01/06 | 399 | 399 | 386 | 387 | 8,798,000 |
2015/01/05 | 403 | 411 | 401 | 406 | 6,749,000 |